Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
27/09/2022 | 995.00p | 1,035.50p | 950.00p | 995.00p | 350 |
26/09/2022 | 975.00p | 995.00p | 975.00p | 995.00p | 1135 |
23/09/2022 | 995.00p | 1,010.00p | 975.00p | 975.00p | 8250 |
22/09/2022 | 990.00p | 1,030.00p | 966.00p | 995.00p | 4022 |
21/09/2022 | 990.00p | 1,019.00p | 965.10p | 990.00p | 1684 |
20/09/2022 | 1,025.00p | 1,025.00p | 982.32p | 990.00p | 1525 |
19/09/2022 | 985.00p | 1,070.00p | 985.00p | 1,025.00p | 54597 |
16/09/2022 | 985.00p | 1,070.00p | 985.00p | 1,025.00p | 54597 |
15/09/2022 | 985.00p | 1,010.00p | 981.00p | 985.00p | 412 |
14/09/2022 | 985.00p | 1,015.00p | 910.00p | 985.00p | 7549 |
13/09/2022 | 1,035.00p | 1,052.50p | 984.00p | 995.00p | 3173 |
12/09/2022 | 1,035.00p | 1,039.00p | 1,035.00p | 1,035.00p | 930 |
09/09/2022 | 1,035.00p | 1,035.00p | 1,000.00p | 1,035.00p | 1101 |
08/09/2022 | 1,025.00p | 1,054.60p | 1,015.00p | 1,035.00p | 670 |
07/09/2022 | 1,025.00p | 1,050.00p | 988.00p | 1,025.00p | 2506 |
06/09/2022 | 1,015.00p | 1,050.00p | 973.60p | 1,025.00p | 7578 |
05/09/2022 | 980.00p | 1,030.00p | 970.00p | 1,015.00p | 4356 |
02/09/2022 | 1,045.00p | 1,065.00p | 950.00p | 965.00p | 5738 |
01/09/2022 | 1,070.00p | 1,080.00p | 1,030.00p | 1,080.00p | 528 |
31/08/2022 | 1,090.00p | 1,090.00p | 1,040.00p | 1,070.00p | 474 |
30/08/2022 | 1,090.00p | 1,090.00p | 1,080.00p | 1,090.00p | 17201 |
29/08/2022 | 1,090.00p | 1,097.90p | 1,080.00p | 1,090.00p | 5048 |
26/08/2022 | 1,090.00p | 1,097.90p | 1,080.00p | 1,090.00p | 5048 |
25/08/2022 | 1,090.00p | 1,098.00p | 1,080.00p | 1,090.00p | 3210 |
24/08/2022 | 1,090.00p | 1,090.00p | 1,086.00p | 1,090.00p | 2885 |
23/08/2022 | 1,115.00p | 1,115.00p | 1,080.00p | 1,090.00p | 6494 |
22/08/2022 | 1,090.00p | 1,140.00p | 1,080.00p | 1,115.00p | 4991 |
19/08/2022 | 1,075.00p | 1,100.00p | 1,060.00p | 1,090.00p | 4673 |
18/08/2022 | 1,075.00p | 1,100.00p | 1,065.00p | 1,075.00p | 1455 |
17/08/2022 | 1,075.00p | 1,100.00p | 1,063.00p | 1,075.00p | 1332 |
16/08/2022 | 1,050.00p | 1,093.00p | 1,050.00p | 1,075.00p | 2528 |
15/08/2022 | 1,020.00p | 1,090.00p | 1,010.00p | 1,050.00p | 12584 |
12/08/2022 | 1,010.00p | 1,060.00p | 1,002.55p | 1,015.00p | 6634 |
11/08/2022 | 1,010.00p | 1,010.00p | 995.00p | 1,010.00p | 967 |
10/08/2022 | 1,000.00p | 1,015.00p | 979.00p | 1,010.00p | 9046 |
09/08/2022 | 1,000.00p | 1,023.00p | 1,000.00p | 1,005.00p | 1090 |
08/08/2022 | 1,055.00p | 1,055.00p | 960.00p | 1,010.00p | 4950 |
05/08/2022 | 1,055.00p | 1,070.00p | 1,030.00p | 1,055.00p | 517 |
04/08/2022 | 1,055.00p | 1,072.50p | 1,035.00p | 1,055.00p | 389 |
03/08/2022 | 1,085.00p | 1,109.00p | 1,000.00p | 1,055.00p | 6340 |
02/08/2022 | 1,120.00p | 1,127.00p | 1,070.50p | 1,075.00p | 1823 |
01/08/2022 | 1,120.00p | 1,130.00p | 1,120.00p | 1,120.00p | 1412 |
29/07/2022 | 1,120.00p | 1,135.00p | 1,117.00p | 1,120.00p | 53 |
28/07/2022 | 1,035.00p | 1,140.00p | 1,000.00p | 1,120.00p | 13700 |
27/07/2022 | 945.00p | 1,050.00p | 945.00p | 1,035.00p | 6817 |
26/07/2022 | 925.00p | 968.50p | 925.00p | 945.00p | 9579 |
25/07/2022 | 915.00p | 949.00p | 905.00p | 925.00p | 4190 |
22/07/2022 | 885.00p | 947.00p | 885.00p | 915.00p | 4896 |
21/07/2022 | 885.00p | 899.00p | 875.50p | 885.00p | 5493 |
20/07/2022 | 885.00p | 893.75p | 875.40p | 885.00p | 1387 |
19/07/2022 | 885.00p | 894.00p | 885.00p | 885.00p | 377 |
18/07/2022 | 885.00p | 895.00p | 885.00p | 885.00p | 465 |
15/07/2022 | 900.00p | 900.00p | 841.50p | 885.00p | 2036 |
14/07/2022 | 945.00p | 970.00p | 881.00p | 905.00p | 3139 |
13/07/2022 | 945.00p | 945.00p | 922.00p | 945.00p | 591 |
12/07/2022 | 945.00p | 959.00p | 917.00p | 945.00p | 5750 |
11/07/2022 | 945.00p | 945.00p | 915.00p | 945.00p | 1945 |
08/07/2022 | 895.00p | 959.00p | 895.00p | 945.00p | 16864 |
07/07/2022 | 870.00p | 925.00p | 865.00p | 895.00p | 17548 |
06/07/2022 | 835.00p | 855.00p | 825.00p | 855.00p | 7220 |
05/07/2022 | 835.00p | 844.00p | 825.40p | 835.00p | 1618 |
04/07/2022 | 890.00p | 890.00p | 835.00p | 835.00p | 3112 |
01/07/2022 | 890.00p | 894.00p | 880.00p | 890.00p | 793 |
30/06/2022 | 910.00p | 910.00p | 880.00p | 890.00p | 2719 |
29/06/2022 | 910.00p | 920.00p | 910.00p | 910.00p | 1392 |
28/06/2022 | 935.00p | 949.00p | 900.00p | 910.00p | 11933 |
27/06/2022 | 990.00p | 995.00p | 925.00p | 935.00p | 6646 |
24/06/2022 | 1,015.00p | 1,015.00p | 960.00p | 990.00p | 3460 |
23/06/2022 | 1,050.00p | 1,050.00p | 980.00p | 1,015.00p | 19081 |
22/06/2022 | 1,035.00p | 1,050.00p | 1,000.00p | 1,050.00p | 1946 |
21/06/2022 | 1,040.00p | 1,070.00p | 985.00p | 1,035.00p | 2731 |
20/06/2022 | 1,000.00p | 1,006.00p | 955.00p | 965.00p | 4189 |
17/06/2022 | 1,000.00p | 1,016.25p | 1,000.00p | 1,000.00p | 371 |
16/06/2022 | 975.00p | 1,030.00p | 950.00p | 1,000.00p | 2613 |
15/06/2022 | 975.00p | 997.00p | 975.00p | 975.00p | 190 |
14/06/2022 | 1,025.00p | 1,026.00p | 975.00p | 975.00p | 3362 |
13/06/2022 | 1,070.00p | 1,070.00p | 1,001.00p | 1,025.00p | 1950 |
10/06/2022 | 1,055.00p | 1,070.00p | 1,041.00p | 1,070.00p | 2021 |
09/06/2022 | 1,060.00p | 1,070.00p | 1,036.60p | 1,070.00p | 12087 |
08/06/2022 | 1,060.00p | 1,100.00p | 1,060.00p | 1,060.00p | 402 |
07/06/2022 | 1,115.00p | 1,115.00p | 1,040.00p | 1,060.00p | 15642 |
06/06/2022 | 1,115.00p | 1,115.00p | 1,095.00p | 1,115.00p | 171 |
03/06/2022 | 1,110.00p | 1,115.00p | 1,070.00p | 1,115.00p | 4471 |
02/06/2022 | 1,110.00p | 1,115.00p | 1,070.00p | 1,115.00p | 4471 |
01/06/2022 | 1,110.00p | 1,115.00p | 1,070.00p | 1,115.00p | 2471 |
31/05/2022 | 1,125.00p | 1,125.00p | 1,100.00p | 1,110.00p | 1297 |
30/05/2022 | 1,125.00p | 1,125.00p | 1,100.00p | 1,125.00p | 1000 |
27/05/2022 | 1,125.00p | 1,138.00p | 1,109.00p | 1,125.00p | 896 |
26/05/2022 | 1,110.00p | 1,125.00p | 1,110.00p | 1,125.00p | 0 |
25/05/2022 | 1,110.00p | 1,110.00p | 1,110.00p | 1,110.00p | 0 |
24/05/2022 | 1,110.00p | 1,150.00p | 1,110.00p | 1,110.00p | 83 |
23/05/2022 | 1,110.00p | 1,144.00p | 1,075.00p | 1,110.00p | 5732 |
20/05/2022 | 1,110.00p | 1,148.00p | 1,101.00p | 1,110.00p | 778 |
19/05/2022 | 1,125.00p | 1,125.00p | 1,110.00p | 1,110.00p | 582 |
18/05/2022 | 1,080.00p | 1,149.00p | 1,080.00p | 1,125.00p | 1391 |
17/05/2022 | 1,055.00p | 1,099.00p | 1,055.00p | 1,080.00p | 1823 |
16/05/2022 | 1,055.00p | 1,070.00p | 1,051.00p | 1,070.00p | 5959 |
13/05/2022 | 1,120.00p | 1,120.00p | 1,030.00p | 1,055.00p | 3572 |
12/05/2022 | 1,150.00p | 1,150.00p | 1,105.00p | 1,120.00p | 8088 |
11/05/2022 | 1,150.00p | 1,180.00p | 1,105.00p | 1,150.00p | 1044 |
10/05/2022 | 1,150.00p | 1,150.00p | 1,105.00p | 1,150.00p | 1353 |
09/05/2022 | 1,150.00p | 1,199.00p | 1,145.00p | 1,150.00p | 5653 |
06/05/2022 | 1,150.00p | 1,150.00p | 1,102.00p | 1,150.00p | 1784 |
05/05/2022 | 1,195.00p | 1,195.00p | 1,101.00p | 1,150.00p | 2498 |
04/05/2022 | 1,150.00p | 1,187.50p | 1,150.00p | 1,175.00p | 1945 |
03/05/2022 | 1,150.00p | 1,175.00p | 1,100.00p | 1,150.00p | 2290 |
02/05/2022 | 1,150.00p | 1,169.00p | 1,100.00p | 1,150.00p | 4489 |
29/04/2022 | 1,150.00p | 1,169.00p | 1,100.00p | 1,150.00p | 4489 |
28/04/2022 | 1,140.00p | 1,188.00p | 1,111.00p | 1,150.00p | 866 |
27/04/2022 | 1,140.00p | 1,160.00p | 1,140.00p | 1,140.00p | 156 |
26/04/2022 | 1,150.00p | 1,185.00p | 1,051.00p | 1,140.00p | 3343 |
25/04/2022 | 1,235.00p | 1,235.00p | 1,146.25p | 1,175.00p | 1124 |
22/04/2022 | 1,235.00p | 1,235.00p | 1,180.00p | 1,235.00p | 7714 |
21/04/2022 | 1,235.00p | 1,247.00p | 1,201.00p | 1,235.00p | 139 |
20/04/2022 | 1,250.00p | 1,250.00p | 1,200.00p | 1,235.00p | 5018 |
19/04/2022 | 1,250.00p | 1,250.00p | 1,216.00p | 1,250.00p | 2236 |
18/04/2022 | 1,210.00p | 1,250.00p | 1,196.40p | 1,250.00p | 2770 |
15/04/2022 | 1,210.00p | 1,250.00p | 1,196.40p | 1,250.00p | 2770 |
14/04/2022 | 1,210.00p | 1,250.00p | 1,196.40p | 1,250.00p | 2770 |
13/04/2022 | 1,210.00p | 1,210.00p | 1,170.00p | 1,210.00p | 8000 |
12/04/2022 | 1,210.00p | 1,211.00p | 1,210.00p | 1,210.00p | 1950 |
11/04/2022 | 1,210.00p | 1,249.00p | 1,201.00p | 1,210.00p | 821 |
08/04/2022 | 1,210.00p | 1,240.00p | 1,200.00p | 1,210.00p | 740 |
07/04/2022 | 1,235.00p | 1,267.50p | 1,165.00p | 1,210.00p | 4830 |
06/04/2022 | 1,250.00p | 1,275.00p | 1,180.00p | 1,235.00p | 2125 |
05/04/2022 | 1,250.00p | 1,275.00p | 1,225.00p | 1,250.00p | 16642 |
04/04/2022 | 1,250.00p | 1,300.00p | 1,242.00p | 1,250.00p | 12630 |
01/04/2022 | 1,235.00p | 1,299.00p | 1,216.00p | 1,250.00p | 1101 |
31/03/2022 | 1,250.00p | 1,250.00p | 1,216.00p | 1,235.00p | 727 |
30/03/2022 | 1,200.00p | 1,250.00p | 1,170.00p | 1,250.00p | 4405 |
29/03/2022 | 1,200.00p | 1,250.00p | 1,175.00p | 1,200.00p | 4768 |
28/03/2022 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 2575 |
25/03/2022 | 1,175.00p | 1,200.00p | 1,150.00p | 1,200.00p | 1920 |
24/03/2022 | 1,100.00p | 1,175.00p | 1,100.00p | 1,175.00p | 22855 |
23/03/2022 | 1,075.00p | 1,125.00p | 1,000.00p | 1,100.00p | 10349 |
22/03/2022 | 1,225.00p | 1,277.00p | 1,150.00p | 1,225.00p | 2196 |
21/03/2022 | 1,225.00p | 1,300.00p | 1,165.00p | 1,225.00p | 838 |
18/03/2022 | 1,225.00p | 1,249.00p | 1,225.00p | 1,225.00p | 375 |
17/03/2022 | 1,200.00p | 1,225.00p | 1,200.00p | 1,225.00p | 1665 |
16/03/2022 | 1,175.00p | 1,200.00p | 1,175.00p | 1,200.00p | 149 |
15/03/2022 | 1,200.00p | 1,200.00p | 1,161.00p | 1,175.00p | 400 |
14/03/2022 | 1,225.00p | 1,300.00p | 1,150.00p | 1,200.00p | 7337 |
11/03/2022 | 1,225.00p | 1,285.00p | 1,150.00p | 1,225.00p | 9586 |
10/03/2022 | 1,200.00p | 1,225.00p | 1,155.00p | 1,225.00p | 2012 |
09/03/2022 | 1,200.00p | 1,200.00p | 1,199.00p | 1,200.00p | 82 |
08/03/2022 | 1,200.00p | 1,200.00p | 1,150.00p | 1,200.00p | 2272 |
07/03/2022 | 1,200.00p | 1,215.00p | 1,150.00p | 1,200.00p | 1474 |
04/03/2022 | 1,200.00p | 1,230.00p | 1,200.00p | 1,200.00p | 133 |
03/03/2022 | 1,200.00p | 1,245.00p | 1,200.00p | 1,200.00p | 946 |
02/03/2022 | 1,200.00p | 1,225.00p | 1,200.00p | 1,200.00p | 200 |
01/03/2022 | 1,250.00p | 1,280.00p | 1,175.00p | 1,200.00p | 3880 |
28/02/2022 | 1,250.00p | 1,250.00p | 1,250.00p | 1,250.00p | 0 |
25/02/2022 | 1,300.00p | 1,300.00p | 1,225.00p | 1,250.00p | 1588 |
24/02/2022 | 1,300.00p | 1,300.00p | 1,250.00p | 1,300.00p | 654 |
23/02/2022 | 1,325.00p | 1,345.00p | 1,302.00p | 1,325.00p | 2874 |
22/02/2022 | 1,350.00p | 1,350.00p | 1,300.00p | 1,325.00p | 9368 |
21/02/2022 | 1,350.00p | 1,350.00p | 1,302.00p | 1,350.00p | 3213 |
18/02/2022 | 1,350.00p | 1,350.00p | 1,302.00p | 1,350.00p | 457 |
17/02/2022 | 1,350.00p | 1,350.00p | 1,335.00p | 1,350.00p | 1463 |
16/02/2022 | 1,400.00p | 1,400.00p | 1,300.00p | 1,350.00p | 2900 |
15/02/2022 | 1,400.00p | 1,400.00p | 1,350.00p | 1,400.00p | 568 |
14/02/2022 | 1,400.00p | 1,400.00p | 1,369.00p | 1,400.00p | 558 |
11/02/2022 | 1,425.00p | 1,425.00p | 1,325.00p | 1,400.00p | 4257 |
10/02/2022 | 1,425.00p | 1,425.00p | 1,376.10p | 1,425.00p | 430 |
09/02/2022 | 1,425.00p | 1,500.00p | 1,411.00p | 1,425.00p | 266 |
08/02/2022 | 1,425.00p | 1,450.00p | 1,375.00p | 1,425.00p | 831 |
07/02/2022 | 1,425.00p | 1,425.00p | 1,400.00p | 1,425.00p | 1756 |
04/02/2022 | 1,425.00p | 1,425.00p | 1,350.00p | 1,425.00p | 54 |
03/02/2022 | 1,425.00p | 1,428.00p | 1,401.00p | 1,425.00p | 2177 |
02/02/2022 | 1,425.00p | 1,450.00p | 1,350.00p | 1,425.00p | 422 |
01/02/2022 | 1,425.00p | 1,490.00p | 1,399.50p | 1,425.00p | 902 |
31/01/2022 | 1,425.00p | 1,475.00p | 1,425.00p | 1,425.00p | 497 |
28/01/2022 | 1,425.00p | 1,475.00p | 1,425.00p | 1,425.00p | 70 |
27/01/2022 | 1,425.00p | 1,485.00p | 1,390.00p | 1,425.00p | 1769 |
26/01/2022 | 1,400.00p | 1,450.00p | 1,371.00p | 1,425.00p | 1703 |
25/01/2022 | 1,400.00p | 1,440.00p | 1,400.00p | 1,400.00p | 1200 |
24/01/2022 | 1,475.00p | 1,485.00p | 1,361.00p | 1,400.00p | 2003 |
21/01/2022 | 1,475.00p | 1,493.00p | 1,452.00p | 1,475.00p | 1704 |
20/01/2022 | 1,475.00p | 1,475.00p | 1,465.00p | 1,475.00p | 812 |
19/01/2022 | 1,475.00p | 1,497.00p | 1,465.00p | 1,475.00p | 601 |
18/01/2022 | 1,475.00p | 1,500.00p | 1,462.00p | 1,475.00p | 1449 |
17/01/2022 | 1,425.00p | 1,500.00p | 1,425.00p | 1,475.00p | 2686 |
14/01/2022 | 1,400.00p | 1,450.00p | 1,400.00p | 1,425.00p | 1241 |
13/01/2022 | 1,350.00p | 1,425.00p | 1,350.00p | 1,400.00p | 2986 |
12/01/2022 | 1,350.00p | 1,378.00p | 1,300.00p | 1,350.00p | 2215 |
10/01/2022 | 1,350.00p | 1,400.00p | 1,300.00p | 1,350.00p | 3377 |
07/01/2022 | 1,350.00p | 1,380.00p | 1,350.00p | 1,350.00p | 1199 |
06/01/2022 | 1,350.00p | 1,390.00p | 1,300.00p | 1,350.00p | 1950 |
05/01/2022 | 1,335.00p | 1,395.00p | 1,320.00p | 1,350.00p | 2298 |
04/01/2022 | 1,310.00p | 1,370.00p | 1,296.00p | 1,335.00p | 2653 |
03/01/2022 | 1,310.00p | 1,342.00p | 1,310.00p | 1,310.00p | 50 |
31/12/2021 | 1,310.00p | 1,342.00p | 1,310.00p | 1,310.00p | 50 |
30/12/2021 | 1,310.00p | 1,342.00p | 1,310.00p | 1,310.00p | 300 |
29/12/2021 | 1,285.00p | 1,310.00p | 1,284.00p | 1,310.00p | 3725 |
28/12/2021 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 737 |
27/12/2021 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 737 |
24/12/2021 | 1,285.00p | 1,285.00p | 1,285.00p | 1,285.00p | 737 |
23/12/2021 | 1,285.00p | 1,285.00p | 1,271.00p | 1,285.00p | 10 |
22/12/2021 | 1,285.00p | 1,285.00p | 1,270.00p | 1,280.00p | 1431 |
21/12/2021 | 1,285.00p | 1,285.00p | 1,270.00p | 1,285.00p | 1183 |
*Close Price adjusted for both dividends and splits